SMFR

Sema4 Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sema4 Holdings Corporation SMFR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -4.89% 1.75 16:55:03
Open Price Low Price High Price Close Price Prev Close
1.83 1.66 1.88 1.70 1.84
more quote information »

SMFR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.032.11611.661.971,458,613-0.28-13.79%
1 Month2.202.511.492.052,298,749-0.45-20.45%
3 Months3.453.601.492.481,652,575-1.70-49.28%
6 Months6.506.9951.493.381,716,600-4.75-73.08%
1 Year11.4012.6491.495.391,581,564-9.65-84.65%
3 Years11.4012.6491.495.391,581,564-9.65-84.65%
5 Years11.4012.6491.495.391,581,564-9.65-84.65%

SMFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 1.70 -0.14 -7.61% 1.83 1.88 1.66 1,267,695
May 23 2022 1.84 -0.09 -4.66% 1.94 1.99 1.765 1,247,314
May 20 2022 1.93 -0.10 -4.93% 2.05 2.05 1.86 1,670,031
May 19 2022 2.03 0.07 3.57% 1.94 2.10 1.94 1,531,299
May 18 2022 1.96 -0.10 -4.85% 1.98 2.10 1.945 1,276,438
May 17 2022 2.06 0.06 3.0% 2.03 2.1161 1.95 1,567,983
May 16 2022 2.00 -0.05 -2.44% 2.02 2.11 1.95 2,265,090
May 13 2022 2.05 0.33 19.19% 1.90 2.22 1.78 3,438,185
May 12 2022 1.72 0.16 10.26% 1.53 1.73 1.49 3,886,963
May 11 2022 1.56 -0.22 -12.36% 1.75 1.82 1.55 1,952,664
May 10 2022 1.78 -0.12 -6.32% 1.90 1.99 1.60 4,432,018
May 09 2022 1.90 -0.55 -22.45% 2.49 2.4967 1.89 3,754,646
May 06 2022 2.45 0.15 6.52% 2.34 2.46 2.24 2,365,219
May 05 2022 2.30 -0.14 -5.74% 2.44 2.51 2.21 1,738,829
May 04 2022 2.44 0.29 13.49% 2.28 2.44 2.18 4,647,014
May 03 2022 2.15 -0.05 -2.27% 2.17 2.34 2.14 1,276,865
May 02 2022 2.20 0.05 2.33% 2.13 2.2486 2.10 1,596,749
Apr 29 2022 2.15 -0.11 -4.87% 2.24 2.31 2.13 2,750,929
Apr 28 2022 2.26 0.02 0.89% 2.18 2.31 2.13 2,547,157
Apr 27 2022 2.24 0.06 2.75% 2.18 2.27 2.16 1,066,678
Apr 26 2022 2.18 -0.02 -0.91% 2.20 2.23 2.12 962,902
Apr 25 2022 2.20 0.04 1.85% 2.12 2.23 2.12 821,053
See More Historical Prices ยป
Your Recent History
NASDAQ
SMFR
Sema4
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220525 00:25:43